الأردنية للتطوير والاستثمار المالي أسعار تاريخية
مؤشر الأداء 26/08/2025
السوق الثاني
أعلى سعر 1.66
سعر الإغلاق السابق 1.74
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.66
سعر الإفتتاح 1.66
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 1.66
معدل السعر 1.66
P/EN
حجم التداول 166
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/01/2017 | 3.76 | 3.76 | 3.76 | 43,090 | 4 | 11,460 |
| 16/01/2017 | 3.95 | 3.95 | 3.95 | 790 | 1 | 200 |
| 15/01/2017 | 4.15 | 4.15 | 4.15 | 830 | 2 | 200 |
| 04/09/2016 | 4.36 | 4.36 | 4.36 | 872 | 1 | 200 |
| 01/09/2016 | 4.58 | 4.58 | 4.58 | 916 | 1 | 200 |
| 31/08/2016 | 4.84 | 4.38 | 4.82 | 53,619 | 5 | 11,551 |
| 04/07/2016 | 4.61 | 4.61 | 4.61 | 461 | 1 | 100 |
| 03/07/2016 | 4.85 | 4.85 | 4.85 | 485 | 1 | 100 |
| 30/06/2016 | 5.10 | 5.10 | 5.10 | 510 | 2 | 100 |
| 29/06/2016 | 5.36 | 5.36 | 5.36 | 1,072 | 3 | 200 |
| 23/06/2016 | 5.64 | 5.64 | 5.64 | 56,400 | 1 | 10,000 |
| 21/06/2016 | 5.65 | 5.50 | 5.65 | 68,671 | 5 | 12,485 |
| 14/06/2016 | 5.63 | 5.63 | 5.63 | 51,244 | 1 | 9,102 |
| 13/06/2016 | 5.63 | 5.57 | 5.63 | 50,755 | 3 | 9,112 |
| 12/06/2016 | 5.63 | 5.63 | 5.63 | 56 | 1 | 10 |
| 08/06/2016 | 5.59 | 5.59 | 5.59 | 173,290 | 3 | 31,000 |
| 07/06/2016 | 5.40 | 5.40 | 5.40 | 216 | 1 | 40 |
| 31/05/2016 | 5.67 | 5.61 | 5.67 | 126,551 | 5 | 22,400 |
| 26/05/2016 | 5.50 | 5.40 | 5.50 | 1,487 | 5 | 275 |
| 17/05/2016 | 5.71 | 5.43 | 5.68 | 167,948 | 10 | 29,655 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/06/2015 | 6.09 | 5.70 | 6.09 | 1,020,770 | 11 | 170,976 |
| 07/06/2015 | 5.99 | 5.70 | 5.99 | 409,179 | 3 | 70,000 |
| 31/05/2015 | 5.99 | 5.93 | 5.99 | 657,993 | 6 | 110,400 |
| 24/05/2015 | 6.13 | 5.35 | 6.13 | 787,801 | 26 | 136,680 |
| 03/05/2015 | 5.64 | 5.60 | 5.63 | 605,745 | 6 | 107,750 |
| 26/04/2015 | 5.79 | 5.77 | 5.79 | 544,387 | 3 | 94,022 |
| 19/04/2015 | 5.80 | 5.80 | 5.80 | 272,600 | 2 | 47,000 |
| 12/04/2015 | 5.85 | 5.75 | 5.85 | 249,213 | 6 | 43,050 |
| 05/04/2015 | 5.78 | 5.25 | 5.78 | 567,163 | 18 | 101,680 |
| 29/03/2015 | 6.00 | 5.51 | 5.51 | 94,679 | 9 | 16,325 |
| 22/03/2015 | 5.77 | 5.04 | 5.77 | 852,252 | 32 | 159,308 |
| 08/03/2015 | 5.30 | 5.30 | 5.30 | 800 | 2 | 151 |
| 01/03/2015 | 5.58 | 5.57 | 5.57 | 392,482 | 5 | 70,400 |
| 22/02/2015 | 5.87 | 5.65 | 5.87 | 1,154,222 | 5 | 200,500 |
| 15/02/2015 | 5.81 | 5.58 | 5.81 | 233,749 | 4 | 40,498 |
| 08/02/2015 | 5.87 | 5.79 | 5.87 | 234,484 | 2 | 40,355 |
| 01/02/2015 | 5.96 | 5.70 | 5.70 | 1,032,937 | 9 | 175,626 |
| 25/01/2015 | 6.05 | 5.97 | 6.01 | 420,435 | 5 | 70,299 |
| 18/01/2015 | 6.06 | 5.88 | 6.06 | 206,406 | 2 | 35,100 |
| 04/01/2015 | 6.18 | 6.18 | 6.18 | 110,004 | 1 | 17,800 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2008 | 3.71 | 2.23 | 2.59 | 349,415 | 184 | 105,631 |
| 04/05/2008 | 3.25 | 2.14 | 3.25 | 158,482 | 96 | 61,114 |
| 01/04/2008 | 2.54 | 1.90 | 2.30 | 3,559,645 | 105 | 1,560,112 |
| 02/03/2008 | 2.15 | 1.96 | 1.99 | 11,518 | 27 | 5,553 |
| 02/01/2008 | 2.09 | 1.90 | 2.06 | 13,983 | 7 | 7,265 |
| 02/12/2007 | 2.28 | 2.02 | 2.02 | 21,167 | 31 | 9,547 |
| 01/11/2007 | 2.03 | 1.77 | 2.03 | 671 | 7 | 355 |
| 01/10/2007 | 2.35 | 1.98 | 2.05 | 32,520 | 17 | 15,422 |
| 02/09/2007 | 2.47 | 2.21 | 2.47 | 4,446 | 9 | 1,870 |
| 01/08/2007 | 2.28 | 2.05 | 2.15 | 4,773 | 8 | 2,211 |
| 01/07/2007 | 2.55 | 2.13 | 2.22 | 192,527 | 84 | 83,318 |
| 03/06/2007 | 2.58 | 2.23 | 2.53 | 218,871 | 107 | 89,578 |
| 01/05/2007 | 2.46 | 1.90 | 2.46 | 3,902 | 19 | 1,836 |
| 01/04/2007 | 1.94 | 1.77 | 1.94 | 53,963 | 14 | 30,006 |
| 01/03/2007 | 1.89 | 1.72 | 1.83 | 261,887 | 38 | 144,989 |
| 01/02/2007 | 1.93 | 1.70 | 1.75 | 7,090 | 7 | 4,044 |
| 07/01/2007 | 1.96 | 1.78 | 1.85 | 22,576 | 19 | 11,896 |
| 03/12/2006 | 1.82 | 1.63 | 1.82 | 523,103 | 22 | 295,182 |
| 01/11/2006 | 1.84 | 1.80 | 1.80 | 251,501 | 7 | 138,936 |
| 01/10/2006 | 1.87 | 1.36 | 1.84 | 321,216 | 125 | 198,338 |